5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
+2.00%
6 MONTH PERFORMANCE
-3.22%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+7.75%
Community West Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $19.10 | $18.91 (-0.99%) | $19.17 | $18.90 | 32.96 K | $358.04 M |
| 06/24/2025 | $18.71 | $19.09 (2.03%) | $19.34 | $18.71 | 39.54 K | $361.45 M |
| 06/23/2025 | $18.11 | $18.55 (2.43%) | $18.56 | $18.11 | 67.82 K | $351.23 M |
| 06/20/2025 | $18.29 | $18.17 (-0.66%) | $18.35 | $18.03 | 87.71 K | $344.03 M |
| 06/18/2025 | $18.00 | $18.15 (0.83%) | $18.40 | $17.99 | 87.90 K | $343.65 M |
| 06/17/2025 | $18.07 | $18.02 (-0.28%) | $18.29 | $17.98 | 66.50 K | $341.19 M |
| 06/16/2025 | $18.45 | $18.19 (-1.41%) | $18.45 | $18.05 | 59.60 K | $344.41 M |
| 06/13/2025 | $18.41 | $18.23 (-0.98%) | $18.60 | $18.11 | 61.11 K | $345.16 M |
| 06/12/2025 | $18.56 | $18.62 (0.32%) | $18.67 | $18.36 | 93.30 K | $352.55 M |
| 06/11/2025 | $18.69 | $18.67 (-0.11%) | $18.76 | $18.46 | 49.20 K | $353.49 M |
| 06/10/2025 | $18.28 | $18.59 (1.7%) | $18.78 | $18.25 | 123.70 K | $351.98 M |
| 06/09/2025 | $18.09 | $18.26 (0.94%) | $18.40 | $18.01 | 52.80 K | $345.73 M |
| 06/06/2025 | $18.02 | $17.99 (-0.17%) | $18.10 | $17.84 | 58.02 K | $340.62 M |
| 06/05/2025 | $17.71 | $17.74 (0.17%) | $17.82 | $17.56 | 43.91 K | $335.89 M |
| 06/04/2025 | $17.94 | $17.73 (-1.17%) | $18.10 | $17.68 | 37.00 K | $335.70 M |
| 06/03/2025 | $17.56 | $17.86 (1.71%) | $17.89 | $17.56 | 33.80 K | $338.16 M |
| 06/02/2025 | $17.74 | $17.58 (-0.9%) | $17.80 | $17.55 | 34.20 K | $332.86 M |
| 05/30/2025 | $17.80 | $17.80 (0%) | $18.02 | $17.70 | 26.54 K | $337.02 M |
| 05/29/2025 | $17.88 | $17.86 (-0.11%) | $18.06 | $17.73 | 20.50 K | $338.16 M |
| 05/28/2025 | $18.10 | $17.87 (-1.27%) | $18.25 | $17.85 | 30.94 K | $338.35 M |
| 05/27/2025 | $17.85 | $18.12 (1.51%) | $18.30 | $17.73 | 39.61 K | $343.08 M |
| 05/23/2025 | $17.50 | $17.68 (1.03%) | $17.89 | $17.50 | 29.30 K | $334.75 M |
| 05/22/2025 | $17.95 | $17.85 (-0.56%) | $18.18 | $17.67 | 52.34 K | $337.97 M |
| 05/21/2025 | $18.15 | $18.01 (-0.77%) | $18.48 | $17.92 | 41.60 K | $341.00 M |
| 05/20/2025 | $18.36 | $18.41 (0.27%) | $18.55 | $18.34 | 54.83 K | $348.57 M |
| 05/19/2025 | $18.20 | $18.40 (1.1%) | $18.48 | $18.20 | 74.10 K | $348.38 M |
| 05/16/2025 | $18.45 | $18.41 (-0.22%) | $18.65 | $18.30 | 76.92 K | $348.57 M |
| 05/15/2025 | $18.40 | $18.45 (0.27%) | $18.62 | $18.35 | 42.22 K | $349.33 M |
| 05/14/2025 | $18.45 | $18.44 (-0.05%) | $18.62 | $18.37 | 40.74 K | $349.14 M |
| 05/13/2025 | $18.57 | $18.50 (-0.38%) | $18.61 | $18.38 | 46.20 K | $350.28 M |
| 05/12/2025 | $18.50 | $18.53 (0.16%) | $18.73 | $18.36 | 39.94 K | $350.84 M |
| 05/09/2025 | $18.01 | $17.95 (-0.33%) | $18.11 | $17.81 | 33.50 K | $339.86 M |
| 05/08/2025 | $17.70 | $18.05 (1.98%) | $18.14 | $17.69 | 36.40 K | $341.76 M |
| 05/07/2025 | $17.88 | $17.60 (-1.57%) | $17.95 | $17.51 | 54.00 K | $333.24 M |
| 05/06/2025 | $17.70 | $17.69 (-0.06%) | $17.93 | $17.63 | 70.20 K | $334.94 M |
| 05/05/2025 | $17.85 | $17.87 (0.11%) | $18.13 | $17.80 | 30.11 K | $338.35 M |
| 05/02/2025 | $17.52 | $17.99 (2.68%) | $18.14 | $17.49 | 60.84 K | $340.62 M |
| 05/01/2025 | $17.78 | $17.50 (-1.57%) | $17.80 | $17.30 | 67.00 K | $331.34 M |
| 04/30/2025 | $17.27 | $17.50 (1.33%) | $17.61 | $17.01 | 62.41 K | $331.34 M |
| 04/29/2025 | $17.30 | $17.39 (0.52%) | $17.49 | $17.22 | 79.80 K | $329.26 M |
| 04/28/2025 | $17.35 | $17.36 (0.06%) | $17.70 | $17.12 | 48.60 K | $328.69 M |
| 04/25/2025 | $17.27 | $17.37 (0.58%) | $17.44 | $17.11 | 55.10 K | $327.31 M |
| 04/24/2025 | $16.88 | $17.38 (2.96%) | $17.52 | $16.80 | 62.60 K | $327.50 M |
| 04/23/2025 | $16.95 | $16.85 (-0.59%) | $17.30 | $16.79 | 109.44 K | $317.51 M |
| 04/22/2025 | $15.98 | $16.55 (3.57%) | $16.67 | $15.90 | 74.54 K | $311.86 M |
| 04/21/2025 | $15.90 | $15.98 (0.5%) | $16.21 | $15.80 | 34.44 K | $301.12 M |
| 04/17/2025 | $16.05 | $16.03 (-0.12%) | $16.36 | $16.02 | 29.53 K | $302.06 M |
| 04/16/2025 | $16.19 | $16.03 (-0.99%) | $16.30 | $15.87 | 35.30 K | $302.06 M |
| 04/15/2025 | $15.66 | $15.99 (2.11%) | $16.15 | $15.66 | 29.50 K | $301.31 M |
| 04/14/2025 | $16.25 | $15.72 (-3.26%) | $16.25 | $15.57 | 48.60 K | $296.22 M |
| 04/11/2025 | $16.05 | $15.83 (-1.37%) | $16.29 | $15.72 | 43.80 K | $298.29 M |
| 04/10/2025 | $16.85 | $16.09 (-4.51%) | $17.35 | $15.88 | 61.10 K | $303.19 M |
| 04/09/2025 | $16.26 | $17.11 (5.23%) | $17.59 | $16.09 | 71.24 K | $322.41 M |
| 04/08/2025 | $16.95 | $16.49 (-2.71%) | $17.34 | $16.27 | 43.40 K | $310.73 M |
| 04/07/2025 | $16.26 | $16.60 (2.09%) | $17.31 | $16.11 | 59.05 K | $312.80 M |
| 04/04/2025 | $16.50 | $16.66 (0.97%) | $16.95 | $16.05 | 58.11 K | $313.93 M |
| 04/03/2025 | $17.95 | $17.01 (-5.24%) | $18.43 | $17.00 | 57.30 K | $320.53 M |
| 04/02/2025 | $18.26 | $18.42 (0.88%) | $18.55 | $18.24 | 41.63 K | $347.10 M |
| 04/01/2025 | $18.39 | $18.42 (0.16%) | $18.60 | $18.30 | 34.20 K | $347.10 M |
| 03/31/2025 | $18.32 | $18.48 (0.87%) | $18.65 | $18.20 | 49.92 K | $348.23 M |
| 03/28/2025 | $18.55 | $18.40 (-0.81%) | $18.61 | $18.35 | 36.00 K | $346.72 M |
| 03/27/2025 | $18.46 | $18.69 (1.25%) | $18.74 | $18.45 | 47.80 K | $352.19 M |
| 03/26/2025 | $18.85 | $18.53 (-1.7%) | $18.90 | $18.46 | 48.80 K | $349.17 M |
| 03/25/2025 | $18.68 | $18.54 (-0.75%) | $18.79 | $18.51 | 36.62 K | $349.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
